Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangshen Railway (NY: GSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.88 11.98 11.78 11.87 28,973 +0.12(+0.99%)
Aug 30, 2012 11.88 11.98 11.73 11.76 101,186 -0.12(-1.05%)
Aug 29, 2012 12.05 12.05 11.88 11.88 58,938 -0.09(-0.76%)
Aug 27, 2012 12.00 12.04 11.97 11.97 50,080 -0.09(-0.76%)
Aug 24, 2012 12.03 12.12 11.98 12.07 92,641 -0.02(-0.21%)
Aug 23, 2012 12.30 12.30 12.05 12.09 82,934 -0.27(-2.14%)
Aug 22, 2012 12.50 12.50 12.33 12.36 55,292 -0.22(-1.78%)
Aug 21, 2012 12.69 12.69 12.50 12.58 71,297 -0.07(-0.59%)
Aug 20, 2012 12.74 12.79 12.63 12.65 25,475 -0.12(-0.97%)
Aug 17, 2012 12.77 12.86 12.71 12.78 28,596 -0.07(-0.58%)
Aug 16, 2012 12.81 13.01 12.76 12.85 15,943 -0.04(-0.32%)
Aug 15, 2012 12.75 12.89 12.75 12.89 12,060 +0.12(+0.91%)
Aug 14, 2012 12.80 12.90 12.78 12.78 17,321 +0.14(+1.11%)
Aug 13, 2012 12.76 12.76 12.60 12.64 23,104 -0.38(-2.93%)
Aug 10, 2012 12.99 13.02 12.69 13.02 28,895 +0.05(+0.38%)
Aug 09, 2012 13.00 13.08 12.93 12.97 17,273 -0.03(-0.26%)
Aug 08, 2012 12.88 13.02 12.86 13.00 23,006 +0.04(+0.32%)
Aug 07, 2012 12.93 12.96 12.84 12.96 47,099 -0.13(-1.01%)
Aug 06, 2012 12.96 13.09 12.95 13.09 34,158 +0.11(+0.83%)
Aug 03, 2012 12.92 13.02 12.92 12.98 21,899 +0.04(+0.32%)
Aug 02, 2012 12.96 13.05 12.83 12.94 17,762 -0.18(-1.39%)
Aug 01, 2012 13.25 13.25 13.08 13.13 12,172 +0.00(+0.00%)
Jul 31, 2012 13.06 13.17 13.01 13.13 29,571 +0.19(+1.47%)
Jul 30, 2012 12.99 13.07 12.90 12.93 22,717 +0.13(+1.03%)
Jul 27, 2012 12.64 12.92 12.63 12.80 28,651 +0.16(+1.24%)
Jul 26, 2012 12.77 12.79 12.54 12.65 42,202 -0.02(-0.13%)
Jul 25, 2012 12.73 12.78 12.57 12.66 19,907 -0.14(-1.10%)
Jul 24, 2012 12.81 12.84 12.69 12.80 15,310 +0.09(+0.72%)
Jul 23, 2012 12.79 12.79 12.56 12.71 27,968 -0.21(-1.60%)
Jul 20, 2012 12.96 12.98 12.82 12.92 22,566 -0.24(-1.83%)
Jul 19, 2012 12.96 13.18 12.96 13.16 46,349 +0.13(+1.02%)
Jul 18, 2012 12.79 13.07 12.79 13.03 27,385 +0.25(+1.94%)
Jul 17, 2012 12.73 12.95 12.46 12.78 40,240 +0.07(+0.52%)
Jul 16, 2012 12.74 12.86 12.60 12.71 34,807 -0.21(-1.60%)
Jul 13, 2012 12.77 12.92 12.76 12.92 29,276 -0.17(-1.27%)
Jul 12, 2012 13.05 13.17 13.02 13.08 21,370 -0.08(-0.63%)
Jul 11, 2012 13.27 13.28 13.04 13.17 29,659 +0.22(+1.66%)
Jul 10, 2012 13.17 13.22 12.95 12.95 46,882 +0.16(+1.23%)
Jul 09, 2012 12.79 12.86 12.75 12.79 17,525 +0.30(+2.39%)
Jul 06, 2012 12.65 12.67 12.50 12.50 19,797 -0.45(-3.46%)
Jul 05, 2012 12.79 12.94 12.74 12.94 25,422 +0.30(+2.36%)
Jul 03, 2012 12.55 12.67 12.54 12.65 12,479 +0.32(+2.62%)
Jul 02, 2012 12.42 12.47 12.32 12.32 19,925 -0.12(-0.93%)
Jun 29, 2012 12.39 12.44 12.22 12.44 44,081 +0.23(+1.90%)
Jun 28, 2012 12.12 12.27 12.10 12.21 14,139 +0.00(+0.00%)
Jun 27, 2012 12.17 12.25 12.09 12.21 23,138 +0.02(+0.14%)
Jun 26, 2012 12.23 12.23 12.05 12.19 27,273 -0.07(-0.54%)
Jun 25, 2012 12.44 12.51 12.26 12.26 34,970 -0.33(-2.63%)
Jun 22, 2012 12.52 12.63 12.43 12.59 23,649 +0.16(+1.27%)
Jun 21, 2012 12.80 12.84 12.43 12.43 59,261 -0.49(-3.78%)
Jun 20, 2012 12.88 12.93 12.84 12.92 24,965 +0.07(+0.52%)
Jun 19, 2012 12.65 12.89 12.65 12.85 39,555 +0.21(+1.64%)
Jun 18, 2012 12.59 12.69 12.50 12.65 67,789 +0.39(+3.18%)
Jun 15, 2012 12.73 12.80 12.24 12.26 337,625 -0.89(-6.80%)
Jun 14, 2012 13.20 13.24 13.13 13.15 42,882 -0.17(-1.31%)
Jun 13, 2012 13.25 13.36 13.22 13.32 22,060 +0.02(+0.19%)
Jun 12, 2012 13.24 13.30 13.13 13.30 25,794 +0.22(+1.65%)
Jun 11, 2012 13.34 13.37 13.06 13.08 17,658 -0.40(-2.95%)
Jun 08, 2012 13.61 13.61 13.40 13.48 22,321 -0.23(-1.69%)
Jun 07, 2012 13.82 13.84 13.56 13.71 20,999 +0.17(+1.28%)
Jun 06, 2012 13.22 13.54 13.17 13.54 27,314 +0.41(+3.09%)
Jun 05, 2012 12.98 13.15 12.97 13.13 22,285 +0.05(+0.38%)
Jun 04, 2012 13.17 13.21 13.07 13.08 30,695 -0.17(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.